Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.01(+0.56%) | |
Jun 27, 2019 | 1.750 | 1.790 | 1.710 | 1.770 | 101,878 | +0.00(+0.00%) |
Jun 26, 2019 | 1.730 | 1.770 | 1.660 | 1.770 | 355,975 | +0.02(+1.14%) |
Jun 25, 2019 | 1.830 | 1.830 | 1.720 | 1.750 | 388,650 | -0.07(-3.85%) |
Jun 24, 2019 | 1.800 | 1.820 | 1.800 | 1.820 | 334,668 | +0.00(+0.00%) |
Jun 21, 2019 | 1.830 | 1.840 | 1.800 | 1.820 | 450,158 | -0.02(-1.09%) |
Jun 20, 2019 | 1.780 | 1.880 | 1.780 | 1.840 | 883,591 | +0.09(+5.14%) |
Jun 19, 2019 | 1.670 | 1.750 | 1.670 | 1.750 | 109,252 | +0.08(+4.79%) |
Jun 18, 2019 | 1.750 | 1.780 | 1.670 | 1.670 | 258,501 | -0.06(-3.47%) |
Jun 17, 2019 | 1.750 | 1.760 | 1.710 | 1.730 | 83,326 | -0.01(-0.57%) |
Jun 14, 2019 | 1.760 | 1.770 | 1.730 | 1.740 | 147,768 | +0.01(+0.58%) |
Jun 13, 2019 | 1.730 | 1.740 | 1.700 | 1.730 | 71,944 | -0.01(-0.57%) |
Jun 12, 2019 | 1.650 | 1.740 | 1.630 | 1.740 | 219,014 | +0.09(+5.45%) |
Jun 11, 2019 | 1.610 | 1.660 | 1.600 | 1.650 | 66,648 | +0.01(+0.61%) |
Jun 10, 2019 | 1.660 | 1.670 | 1.590 | 1.640 | 186,867 | -0.06(-3.53%) |
Jun 07, 2019 | 1.710 | 1.730 | 1.660 | 1.700 | 145,947 | -0.01(-0.58%) |
Jun 06, 2019 | 1.720 | 1.750 | 1.660 | 1.710 | 267,551 | -0.03(-1.72%) |
Jun 05, 2019 | 1.800 | 1.830 | 1.740 | 1.740 | 871,663 | -0.02(-1.14%) |
Jun 04, 2019 | 1.780 | 1.790 | 1.760 | 1.760 | 606,620 | -0.02(-1.12%) |
Jun 03, 2019 | 1.890 | 1.890 | 1.770 | 1.780 | 551,922 | +0.03(+1.71%) |
May 31, 2019 | 1.690 | 1.760 | 1.680 | 1.750 | 591,558 | +0.08(+4.79%) |
May 30, 2019 | 1.660 | 1.680 | 1.640 | 1.670 | 164,327 | -0.01(-0.60%) |
May 29, 2019 | 1.610 | 1.700 | 1.590 | 1.680 | 296,830 | +0.07(+4.35%) |
May 28, 2019 | 1.580 | 1.610 | 1.550 | 1.610 | 165,980 | +0.04(+2.55%) |
May 27, 2019 | 1.580 | 1.600 | 1.560 | 1.570 | 168,917 | -0.03(-1.88%) |
May 24, 2019 | 1.570 | 1.600 | 1.540 | 1.600 | 164,806 | +0.03(+1.91%) |
May 23, 2019 | 1.540 | 1.580 | 1.530 | 1.570 | 263,015 | +0.03(+1.95%) |
May 22, 2019 | 1.550 | 1.560 | 1.530 | 1.540 | 246,511 | +0.03(+1.99%) |
May 21, 2019 | 1.490 | 1.540 | 1.490 | 1.510 | 324,179 | +0.01(+0.67%) |
May 17, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.06(+4.17%) | |
May 16, 2019 | 1.470 | 1.470 | 1.410 | 1.440 | 193,255 | -0.02(-1.37%) |
May 15, 2019 | 1.530 | 1.530 | 1.440 | 1.460 | 116,842 | -0.03(-2.01%) |
May 14, 2019 | 1.550 | 1.560 | 1.470 | 1.490 | 188,209 | -0.06(-3.87%) |
May 13, 2019 | 1.450 | 1.550 | 1.410 | 1.550 | 344,734 | +0.10(+6.90%) |
May 10, 2019 | 1.420 | 1.450 | 1.420 | 1.450 | 155,108 | +0.01(+0.69%) |
May 09, 2019 | 1.470 | 1.480 | 1.380 | 1.440 | 309,450 | +0.01(+0.70%) |
May 08, 2019 | 1.420 | 1.480 | 1.420 | 1.430 | 289,080 | +0.01(+0.70%) |
May 07, 2019 | 1.480 | 1.480 | 1.410 | 1.420 | 187,330 | +0.00(+0.00%) |
May 06, 2019 | 1.380 | 1.450 | 1.370 | 1.420 | 203,974 | +0.04(+2.90%) |
May 03, 2019 | 1.280 | 1.400 | 1.270 | 1.380 | 577,925 | +0.08(+6.15%) |
May 02, 2019 | 1.380 | 1.390 | 1.280 | 1.300 | 581,516 | -0.10(-7.14%) |
May 01, 2019 | 1.410 | 1.440 | 1.380 | 1.400 | 177,422 | -0.02(-1.41%) |
Apr 30, 2019 | 1.440 | 1.480 | 1.420 | 1.420 | 185,650 | -0.03(-2.07%) |
Apr 29, 2019 | 1.510 | 1.510 | 1.445 | 1.450 | 549,944 | -0.06(-3.97%) |
Apr 26, 2019 | 1.430 | 1.550 | 1.420 | 1.510 | 284,755 | +0.03(+2.03%) |
Apr 25, 2019 | 1.500 | 1.500 | 1.450 | 1.480 | 565,936 | -0.04(-2.63%) |
Apr 24, 2019 | 1.500 | 1.570 | 1.470 | 1.520 | 325,088 | -0.01(-0.65%) |
Apr 23, 2019 | 1.570 | 1.570 | 1.505 | 1.530 | 257,101 | -0.06(-3.77%) |
Apr 22, 2019 | 1.540 | 1.610 | 1.540 | 1.590 | 176,926 | +0.05(+3.25%) |
Apr 18, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
Apr 17, 2019 | 1.530 | 1.590 | 1.530 | 1.530 | 133,121 | -0.01(-0.65%) |
Apr 16, 2019 | 1.530 | 1.540 | 1.510 | 1.540 | 444,793 | +0.02(+0.98%) |
Apr 15, 2019 | 1.540 | 1.540 | 1.510 | 1.525 | 480,575 | -0.02(-0.97%) |
Apr 12, 2019 | 1.530 | 1.630 | 1.530 | 1.540 | 357,552 | +0.00(+0.00%) |
Apr 11, 2019 | 1.660 | 1.660 | 1.530 | 1.540 | 751,765 | -0.12(-7.23%) |
Apr 10, 2019 | 1.700 | 1.720 | 1.655 | 1.660 | 451,791 | -0.07(-4.05%) |
Apr 09, 2019 | 1.750 | 1.750 | 1.680 | 1.730 | 735,337 | +0.06(+3.59%) |
Apr 08, 2019 | 1.650 | 1.670 | 1.610 | 1.670 | 371,422 | +0.08(+5.03%) |
Apr 05, 2019 | 1.540 | 1.650 | 1.540 | 1.590 | 707,192 | +0.04(+2.58%) |
Apr 04, 2019 | 1.500 | 1.550 | 1.480 | 1.550 | 607,587 | +0.05(+3.33%) |
Apr 03, 2019 | 1.480 | 1.510 | 1.480 | 1.500 | 317,127 | +0.01(+0.67%) |
Apr 02, 2019 | 1.500 | 1.520 | 1.460 | 1.490 | 485,158 | +0.00(+0.00%) |